PHYS.TO(PHYS.TO)
PHYS.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $46.10 | $46.15 | $45.70 | $45.82 | 112,430 |
| 8/6/2026 | $45.01 | $45.37 | $44.88 | $45.17 | 109,700 |
| 8/5/2026 | $44.68 | $45.18 | $44.54 | $45.02 | 165,031 |
| 8/4/2026 | $43.37 | $43.71 | $43.37 | $43.40 | 74,402 |
| 7/31/2026 | $42.90 | $43.02 | $42.70 | $42.92 | 78,300 |
| 7/30/2026 | $43.33 | $43.62 | $43.31 | $43.56 | 56,641 |
| 7/29/2026 | $42.72 | $43.66 | $42.56 | $43.01 | 52,017 |
| 7/28/2026 | $42.99 | $43.10 | $42.82 | $42.91 | 58,700 |
| 7/27/2026 | $43.43 | $43.67 | $43.39 | $43.58 | 48,100 |
| 7/24/2026 | $43.09 | $43.42 | $43.09 | $43.19 | 45,400 |
| 7/23/2026 | $43.16 | $43.22 | $42.98 | $43.07 | 74,100 |
| 7/22/2026 | $43.98 | $44.35 | $43.94 | $43.97 | 92,508 |
| 7/21/2026 | $43.08 | $43.54 | $42.96 | $43.53 | 75,504 |
| 7/20/2026 | $42.52 | $42.64 | $42.38 | $42.53 | 31,249 |
| 7/17/2026 | $41.92 | $42.51 | $41.92 | $42.48 | 69,100 |
| 7/16/2026 | $42.32 | $42.51 | $42.08 | $42.16 | 85,142 |
| 7/15/2026 | $42.97 | $43.11 | $42.70 | $42.92 | 51,702 |
| 7/14/2026 | $43.23 | $43.40 | $42.90 | $43.05 | 48,709 |
| 7/13/2026 | $43.31 | $43.31 | $42.53 | $42.67 | 65,400 |
| 7/10/2026 | $43.65 | $43.86 | $43.55 | $43.86 | 35,700 |
| 7/9/2026 | $44.08 | $44.18 | $44.00 | $44.05 | 25,400 |
| 7/8/2026 | $43.41 | $43.63 | $43.06 | $43.56 | 50,845 |
| 7/7/2026 | $44.67 | $44.79 | $43.82 | $44.01 | 80,800 |
| 7/6/2026 | $44.53 | $44.65 | $44.35 | $44.62 | 141,400 |
| 7/3/2026 | $44.50 | $45.39 | $44.42 | $45.26 | 271,200 |
| 7/2/2026 | $43.77 | $44.15 | $43.77 | $44.10 | 110,138 |
| 6/30/2026 | $43.10 | $43.49 | $42.82 | $42.82 | 88,441 |
| 6/29/2026 | $43.24 | $43.25 | $42.84 | $43.00 | 63,984 |
| 6/26/2026 | $43.29 | $43.77 | $43.21 | $43.51 | 64,709 |
| 6/25/2026 | $42.98 | $43.26 | $42.78 | $43.02 | 95,101 |
| 6/24/2026 | $42.60 | $43.20 | $42.36 | $42.68 | 415,948 |
| 6/23/2026 | $43.97 | $44.24 | $43.87 | $43.95 | 423,900 |
| 6/22/2026 | $44.69 | $44.89 | $44.55 | $44.70 | 82,200 |
| 6/19/2026 | $44.40 | $44.40 | $43.94 | $44.08 | 174,400 |
| 6/18/2026 | $45.31 | $45.49 | $44.80 | $44.99 | 48,405 |
| 6/17/2026 | $45.71 | $46.35 | $44.85 | $45.10 | 112,539 |
| 6/16/2026 | $45.73 | $45.83 | $45.54 | $45.71 | 61,000 |
| 6/15/2026 | $45.86 | $46.01 | $45.49 | $45.56 | 119,800 |
| 6/12/2026 | $44.33 | $44.67 | $44.08 | $44.41 | 100,400 |
| 6/11/2026 | $42.88 | $44.33 | $42.80 | $44.26 | 113,500 |
| 6/10/2026 | $43.60 | $43.89 | $42.90 | $42.96 | 386,800 |
| 6/9/2026 | $45.41 | $45.63 | $44.54 | $44.81 | 112,532 |
| 6/8/2026 | $45.43 | $45.62 | $45.30 | $45.44 | 56,900 |
| 6/5/2026 | $46.24 | $46.24 | $45.33 | $45.40 | 152,134 |
| 6/4/2026 | $47.04 | $47.33 | $46.80 | $47.01 | 101,938 |
| 6/3/2026 | $46.69 | $46.76 | $46.45 | $46.62 | 40,400 |
| 6/2/2026 | $47.10 | $47.18 | $46.85 | $46.93 | 65,300 |
| 6/1/2026 | $47.00 | $47.00 | $46.55 | $46.78 | 99,448 |
| 5/29/2026 | $47.15 | $47.86 | $47.15 | $47.45 | 67,203 |
| 5/28/2026 | $46.48 | $47.07 | $46.24 | $46.87 | 65,900 |
| 5/27/2026 | $46.12 | $46.64 | $46.10 | $46.59 | 83,300 |
| 5/26/2026 | $47.27 | $47.32 | $46.87 | $47.15 | 62,900 |
| 5/25/2026 | $47.45 | $47.82 | $46.82 | $47.69 | 68,300 |
| 5/22/2026 | $46.93 | $47.30 | $46.93 | $47.10 | 37,849 |
| 5/21/2026 | $47.12 | $47.54 | $46.80 | $47.38 | 63,700 |
| 5/20/2026 | $46.71 | $47.32 | $46.63 | $47.23 | 82,100 |
| 5/19/2026 | $46.90 | $47.00 | $46.60 | $46.63 | 87,409 |
| 5/15/2026 | $47.35 | $47.58 | $47.02 | $47.36 | 84,500 |
| 5/14/2026 | $48.74 | $48.83 | $48.42 | $48.42 | 35,700 |
| 5/13/2026 | $48.72 | $48.86 | $48.50 | $48.64 | 82,935 |
| 5/12/2026 | $48.85 | $48.94 | $48.26 | $48.94 | 37,505 |